67,650€
-0,07%
Echtzeit-Aktienkurs MorphoSys AG
Bid:
Ask:
Aktienkurse zur MorphoSys AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 67,73 | 67,78 | 67,48 | 67,68 | -0,04% | - |
| 18.04.2024 | 67,55 | 67,70 | 67,55 | 67,70 | 0,37% | 321,00 |
| 17.04.2024 | 67,60 | 67,75 | 67,45 | 67,45 | -0,30% | 593,00 |
| 16.04.2024 | 67,80 | 67,95 | 67,60 | 67,65 | -0,37% | 960,00 |
| 15.04.2024 | 67,75 | 67,95 | 67,75 | 67,90 | -0,07% | 1.203,00 |
| 12.04.2024 | 67,60 | 67,95 | 67,60 | 67,95 | 0,07% | 1.389,00 |
| 11.04.2024 | 67,00 | 67,90 | 67,00 | 67,90 | 1,19% | 809,00 |
| 10.04.2024 | 66,95 | 67,10 | 66,95 | 67,10 | 0,15% | 30,00 |
| 09.04.2024 | 66,85 | 67,00 | 66,85 | 67,00 | 0,00% | 66,00 |
| 08.04.2024 | 66,90 | 67,00 | 66,90 | 67,00 | 0,15% | 540,00 |
| 05.04.2024 | 66,75 | 67,15 | 66,75 | 66,90 | 0,30% | 1.085,00 |
| 04.04.2024 | 67,00 | 67,20 | 66,70 | 66,70 | 0,23% | 811,00 |
| 03.04.2024 | 67,00 | 67,25 | 66,55 | 66,55 | -0,75% | 655,00 |
| 02.04.2024 | 67,05 | 67,25 | 66,90 | 67,05 | -0,10% | 984,00 |
| 28.03.2024 | 67,08 | 67,22 | 67,08 | 67,12 | -0,03% | 291,00 |
| 27.03.2024 | 67,06 | 67,22 | 67,06 | 67,14 | -0,06% | 890,00 |
| 26.03.2024 | 66,90 | 67,18 | 66,90 | 67,18 | 0,48% | 140,00 |
| 25.03.2024 | 66,68 | 67,18 | 63,38 | 66,86 | -0,12% | 465,00 |
| 22.03.2024 | 66,66 | 67,26 | 66,66 | 66,94 | 0,97% | 3.416,00 |
| 21.03.2024 | 66,04 | 66,34 | 66,04 | 66,30 | -0,03% | 1.450,00 |
| 20.03.2024 | 66,34 | 66,34 | 66,32 | 66,32 | 0,06% | 100,00 |
| 19.03.2024 | 66,20 | 66,36 | 66,20 | 66,28 | 0,06% | 658,00 |
| 18.03.2024 | 65,02 | 66,54 | 65,02 | 66,24 | 1,38% | 1.112,00 |
| 15.03.2024 | 65,52 | 65,92 | 65,34 | 65,34 | -1,03% | 316,00 |
| 14.03.2024 | 66,26 | 66,34 | 66,02 | 66,02 | -0,60% | 254,00 |
| 13.03.2024 | 66,22 | 66,42 | 66,22 | 66,42 | -0,84% | 290,00 |
| 12.03.2024 | 65,40 | 66,98 | 65,40 | 66,98 | 2,26% | 951,00 |
| 11.03.2024 | 65,22 | 65,50 | 65,22 | 65,50 | 0,37% | 1.896,00 |
| 08.03.2024 | 65,20 | 65,30 | 65,20 | 65,26 | 0,00% | 1.456,00 |
| 07.03.2024 | 65,10 | 65,28 | 65,10 | 65,26 | 0,00% | 564,00 |
| 06.03.2024 | 65,10 | 65,42 | 65,10 | 65,26 | 0,09% | 246,00 |
| 05.03.2024 | 65,18 | 65,32 | 65,12 | 65,20 | -0,15% | 115,00 |
| 04.03.2024 | 65,10 | 65,30 | 65,06 | 65,30 | 0,28% | 1.064,00 |
| 01.03.2024 | 64,98 | 65,42 | 64,98 | 65,12 | 0,03% | 873,00 |
| 29.02.2024 | 64,92 | 65,10 | 64,92 | 65,10 | -0,03% | 564,00 |
| 28.02.2024 | 65,10 | 65,12 | 65,02 | 65,12 | -0,21% | 1.460,00 |
| 27.02.2024 | 64,96 | 65,44 | 64,96 | 65,26 | 0,62% | 368,00 |
| 26.02.2024 | 64,90 | 65,38 | 64,86 | 64,86 | -0,49% | 1.835,00 |
| 23.02.2024 | 64,88 | 65,30 | 64,88 | 65,18 | 0,15% | 1.585,00 |
| 22.02.2024 | 65,30 | 65,36 | 65,08 | 65,08 | -0,46% | 875,00 |
| 21.02.2024 | 65,20 | 65,54 | 65,20 | 65,38 | -0,27% | 265,00 |
| 20.02.2024 | 65,22 | 65,56 | 65,22 | 65,56 | 0,31% | 750,00 |
| 19.02.2024 | 65,10 | 65,46 | 65,10 | 65,36 | 0,28% | 938,00 |
| 16.02.2024 | 65,24 | 65,46 | 65,18 | 65,18 | -0,49% | 121,00 |
| 15.02.2024 | 65,00 | 65,50 | 64,92 | 65,50 | 0,55% | 2.219,00 |
| 14.02.2024 | 64,40 | 65,30 | 64,40 | 65,14 | 1,02% | 1.762,00 |
| 13.02.2024 | 64,42 | 64,60 | 64,32 | 64,48 | 0,31% | 1.678,00 |
| 12.02.2024 | 63,74 | 64,44 | 63,64 | 64,28 | 0,78% | 1.926,00 |
| 09.02.2024 | 63,62 | 64,30 | 62,96 | 63,78 | -0,16% | 3.121,00 |
| 08.02.2024 | 63,28 | 64,48 | 63,18 | 63,88 | 0,60% | 1.677,00 |
| 07.02.2024 | 61,70 | 64,06 | 61,70 | 63,50 | 2,45% | 5.178,00 |
| 06.02.2024 | 66,50 | 67,46 | 58,92 | 61,98 | -2,21% | 60.042,00 |
| 05.02.2024 | 41,90 | 66,00 | 40,59 | 63,38 | 53,98% | 56.729,00 |
| 02.02.2024 | 41,66 | 44,00 | 41,12 | 41,16 | -1,32% | 11.337,00 |
| 01.02.2024 | 38,50 | 41,99 | 38,50 | 41,71 | 8,34% | 7.330,00 |
| 31.01.2024 | 39,97 | 40,00 | 38,47 | 38,50 | -4,75% | 2.828,00 |
| 30.01.2024 | 39,60 | 41,58 | 38,59 | 40,42 | 2,33% | 5.866,00 |
| 29.01.2024 | 39,00 | 40,20 | 38,69 | 39,50 | -1,74% | 5.775,00 |
| 26.01.2024 | 35,86 | 40,70 | 35,86 | 40,20 | 11,85% | 24.420,00 |
| 25.01.2024 | 34,45 | 36,75 | 34,45 | 35,94 | 3,93% | 881,00 |
| 24.01.2024 | 33,55 | 34,58 | 33,55 | 34,58 | 6,40% | 455,00 |
| 23.01.2024 | 33,28 | 33,28 | 32,46 | 32,50 | -1,75% | 1.602,00 |
| 22.01.2024 | 32,97 | 33,57 | 31,93 | 33,08 | 0,24% | 12.187,00 |
| 19.01.2024 | 37,45 | 38,35 | 31,80 | 33,00 | -12,49% | 5.675,00 |
| 18.01.2024 | 40,01 | 42,15 | 37,00 | 37,71 | -7,23% | 7.752,00 |
| 17.01.2024 | 38,48 | 41,63 | 36,50 | 40,65 | 4,23% | 21.123,00 |
| 16.01.2024 | 32,72 | 39,00 | 32,37 | 39,00 | 18,43% | 14.537,00 |
| 15.01.2024 | 31,01 | 33,70 | 30,11 | 32,93 | 8,39% | 5.955,00 |
| 12.01.2024 | 31,50 | 31,50 | 30,38 | 30,38 | -5,48% | 815,00 |
| 11.01.2024 | 34,53 | 34,53 | 30,95 | 32,14 | -6,60% | 3.812,00 |
| 10.01.2024 | 34,52 | 35,22 | 33,67 | 34,41 | -1,94% | 2.675,00 |
| 09.01.2024 | 36,36 | 36,68 | 33,39 | 35,09 | -3,97% | 4.571,00 |
| 08.01.2024 | 35,03 | 36,54 | 34,90 | 36,54 | 3,05% | 671,00 |
| 05.01.2024 | 33,93 | 35,46 | 33,63 | 35,46 | 5,41% | 380,00 |
| 04.01.2024 | 33,21 | 33,64 | 33,21 | 33,64 | 1,79% | 15,00 |
| 03.01.2024 | 35,20 | 35,26 | 33,05 | 33,05 | -6,27% | 532,00 |
| 02.01.2024 | 35,74 | 36,63 | 35,20 | 35,26 | 1,03% | 1.358,00 |
| 29.12.2023 | 34,96 | 35,00 | 34,75 | 34,90 | -0,23% | 625,00 |
| 28.12.2023 | 33,99 | 35,05 | 33,79 | 34,98 | 2,94% | 2.595,00 |
| 27.12.2023 | 32,58 | 33,98 | 32,58 | 33,98 | 4,75% | 1.521,00 |
| 22.12.2023 | 31,57 | 32,81 | 31,48 | 32,44 | 1,25% | 4.759,00 |
| 21.12.2023 | 33,02 | 33,02 | 30,74 | 32,04 | -3,35% | 3.520,00 |
| 20.12.2023 | 33,48 | 33,97 | 33,15 | 33,15 | -2,50% | 1.010,00 |
| 19.12.2023 | 34,71 | 34,71 | 32,83 | 34,00 | -3,22% | 2.405,00 |
| 18.12.2023 | 34,00 | 35,41 | 33,42 | 35,13 | 0,11% | 4.170,00 |
| 15.12.2023 | 33,92 | 35,09 | 32,99 | 35,09 | 3,82% | 8.708,00 |
| 14.12.2023 | 30,30 | 33,99 | 29,80 | 33,80 | -2,71% | 11.762,00 |
| 13.12.2023 | 34,11 | 35,03 | 32,60 | 34,74 | 0,00% | 4.398,00 |
| 12.12.2023 | 32,73 | 35,82 | 31,72 | 34,74 | 8,56% | 16.827,00 |
| 11.12.2023 | 27,30 | 33,60 | 26,90 | 32,00 | 28,00% | 28.574,00 |
| 08.12.2023 | 24,81 | 25,11 | 23,89 | 25,00 | 1,05% | 3.984,00 |
| 07.12.2023 | 25,87 | 25,87 | 24,30 | 24,74 | -5,75% | 1.475,00 |
| 06.12.2023 | 27,64 | 27,88 | 25,61 | 26,25 | -4,93% | 5.978,00 |
| 05.12.2023 | 25,15 | 27,61 | 24,82 | 27,61 | 8,02% | 3.226,00 |
| 04.12.2023 | 24,85 | 25,78 | 24,00 | 25,56 | 2,28% | 6.445,00 |
| 01.12.2023 | 24,03 | 24,99 | 21,38 | 24,99 | 4,17% | 15.157,00 |
| 30.11.2023 | 20,92 | 24,69 | 20,75 | 23,99 | 15,45% | 5.650,00 |
| 29.11.2023 | 19,58 | 20,80 | 19,18 | 20,78 | 6,02% | 4.078,00 |
| 28.11.2023 | 17,94 | 19,60 | 17,94 | 19,60 | 8,98% | 16.798,00 |
| 27.11.2023 | 17,09 | 17,99 | 17,00 | 17,99 | 6,96% | 4.722,00 |